株価チャート
2018/11/28~2019/04/26
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2021 | 4/1, 株式分割 1→2 |
2019 |
04/26 | 1,063 | 1,098 | 1,006 | 1,063 | 0% | 82,200 | 61億6887万 | -6.39% | 36.15 | 3.43 |
04/25 | 996 | 1,100 | 996 | 1,063 | +6.14% | 150,800 | 61億6887万 | -6.31% | 36.15 | 3.43 |
04/24 | 1,001 | 1,025 | 997 | 1,001 | -0.65% | 33,400 | 58億1180万 | -11.49% | 34.05 | 3.23 |
04/23 | 1,008 | 1,017 | 982 | 1,008 | +0.35% | 46,000 | 58億4954万 | -10.76% | 34.28 | 3.25 |
04/22 | 1,010 | 1,054 | 990 | 1,004 | -1.23% | 107,000 | 58億2922万 | -10.99% | 34.16 | 3.24 |
04/19 | 1,091 | 1,116 | 996 | 1,017 | -8.09% | 142,000 | 59億179万 | -9.72% | 34.58 | 3.28 |
04/18 | 1,163 | 1,202 | 1,105 | 1,106 | -5.87% | 108,000 | 64億2143万 | -2.21% | 37.63 | 3.57 |
04/17 | 1,211 | 1,244 | 1,164 | 1,175 | -4% | 87,200 | 68億2205万 | +4.26% | 39.97 | 3.79 |
04/16 | 1,176 | 1,283 | 1,171 | 1,224 | +3.95% | 248,800 | 71億654万 | +8.7% | 41.64 | 3.95 |
04/15 | 1,157 | 1,205 | 1,157 | 1,178 | +2.84% | 96,800 | 68億3656万 | +4.02% | 40.06 | 3.8 |
04/12 | 1,118 | 1,146 | 1,106 | 1,145 | +3.48% | 64,400 | 66億4787万 | +0.62% | 38.95 | 3.69 |
04/11 | 1,143 | 1,160 | 1,103 | 1,107 | -3.99% | 98,800 | 64億2433万 | -2.6% | 37.64 | 3.57 |
04/10 | 1,206 | 1,275 | 1,151 | 1,153 | -3.6% | 339,600 | 66億9141万 | +1.81% | 39.21 | 3.72 |
04/09 | 1,131 | 1,218 | 1,101 | 1,196 | +5.8% | 176,400 | 69億4107万 | +6.27% | 40.67 | 3.85 |
04/08 | 1,165 | 1,165 | 1,063 | 1,130 | -1.74% | 109,400 | 65億6078万 | +1.89% | 38.44 | 3.64 |
04/05 | 1,235 | 1,247 | 1,150 | 1,150 | -4.49% | 146,400 | 66億7690万 | +5.6% | 39.12 | 3.71 |
04/04 | 1,147 | 1,215 | 1,126 | 1,204 | +6.97% | 155,600 | 69億9042万 | +12.95% | 40.96 | 3.88 |
04/03 | 1,190 | 1,210 | 1,126 | 1,126 | -4.21% | 120,400 | 65億3465万 | +8.43% | 38.29 | 3.63 |
04/02 | 1,175 | 1,195 | 1,112 | 1,175 | +2.17% | 103,800 | 68億2205万 | +16.11% | 39.97 | 3.79 |
04/01 | 1,203 | 1,234 | 1,140 | 1,150 | -6.12% | 157,200 | 66億7690万 | +16.99% | 39.12 | 3.71 |
03/29 | 1,266 | 1,294 | 1,200 | 1,225 | -3.24% | 191,800 | 71億1235万 | +28.14% | 33.38 | 4.37 |
03/28 | 1,237 | 1,272 | 1,180 | 1,266 | +3.56% | 179,000 | 73億5039万 | +36.72% | 34.5 | 4.51 |
03/27 | 1,173 | 1,225 | 1,100 | 1,223 | +4.98% | 210,400 | 70億9783万 | +36.74% | 33.31 | 4.36 |
03/26 | 1,134 | 1,188 | 1,103 | 1,165 | +3.97% | 236,000 | 67億6108万 | +35.09% | 31.73 | 4.15 |
03/25 | 1,015 | 1,144 | 1,015 | 1,120 | +7.69% | 225,200 | 65億272万 | +34.45% | 30.52 | 3.99 |
03/22 | 1,025 | 1,105 | 1,013 | 1,040 | +4.31% | 297,200 | 60億3824万 | +29.03% | 28.34 | 3.71 |
03/20 | 950 | 1,021 | 945 | 997 | +5.5% | 272,000 | 57億8858万 | +27.49% | 27.17 | 3.55 |
03/19 | 960 | 962 | 902 | 945 | -3.47% | 162,200 | 54億8667万 | +24.18% | 25.75 | 3.37 |
03/18 | 960 | 1,067 | 958 | 979 | +3.05% | 245,600 | 56億8407万 | +31.59% | 26.68 | 3.49 |
03/15 | 1,105 | 1,120 | 940 | 950 | -17.57% | 448,200 | 55億1570万 | +31.03% | 25.89 | 3.39 |
03/14 | 1,041 | 1,194 | 1,021 | 1,153 | +14.79% | 1,223,200 | 66億9141万 | +62.55% | 31.4 | 4.11 |
03/13 | 1,088 | 1,135 | 975 | 1,004 | -11.74% | 551,200 | 58億2922万 | +46.57% | 27.36 | 3.58 |
03/12 | 1,351 | 1,360 | 1,138 | 1,138 | -18.02% | 616,400 | 66億432万 | +70.28% | 31 | 4.05 |
03/11 | 1,333 | 1,495 | 1,333 | 1,388 | +4.76% | 1,409,400 | 80億5582万 | +114.78% | 37.81 | 4.94 |
03/08 | 1,105 | 1,348 | 1,077 | 1,325 | +19.76% | 2,726,000 | 76億9004万 | +116.07% | 36.09 | 4.72 |
03/07 | 970 | 1,190 | 950 | 1,106 | +11.72% | 1,727,200 | 64億2143万 | +90.03% | 30.14 | 3.94 |
03/06 | 1,025 | 1,172 | 910 | 990 | +0.15% | 2,128,000 | 57億4794万 | +76.79% | 26.98 | 3.53 |
03/05 | 829 | 989 | 794 | 989 | +25.36% | 1,451,800 | 57億3923万 | +82.04% | 26.94 | 3.52 |
03/04 | 660 | 789 | 657 | 789 | +23.49% | 632,200 | 45億7803万 | +49.62% | 21.49 | 2.81 |
03/01 | 582 | 639 | 572 | 639 | +12.71% | 262,800 | 37億713万 | +23.03% | 17.4 | 2.28 |
02/28 | 513 | 596 | 513 | 567 | +10.32% | 301,600 | 32億8909万 | +9.36% | 15.44 | 2.02 |
02/27 | 459 | 523 | 459 | 514 | +10.79% | 82,000 | 29億8138万 | -1.06% | 13.99 | 1.83 |
02/26 | 464 | 464 | 455 | 464 | 0% | 18,800 | 26億9108万 | -11.21% | 12.63 | 1.65 |
02/25 | 457 | 464 | 451 | 464 | +0.65% | 34,200 | 26億9108万 | -12.22% | 12.63 | 1.65 |
02/22 | 465 | 470 | 458 | 461 | -2.54% | 11,200 | 26億7366万 | -13.76% | 12.55 | 1.64 |
02/21 | 478 | 486 | 466 | 473 | +0.53% | 75,000 | 27億4333万 | -12.34% | 12.88 | 1.68 |
02/20 | 434 | 472 | 433 | 470 | +10.2% | 115,000 | 27億2882万 | -13.6% | 12.81 | 1.67 |
02/19 | 427 | 436 | 422 | 427 | -1.73% | 81,400 | 24億7625万 | -22.17% | 11.62 | 1.52 |
02/18 | 444 | 454 | 432 | 434 | -1.59% | 59,200 | 25億1980万 | -21.8% | 11.83 | 1.55 |
02/15 | 430 | 443 | 428 | 441 | +0.23% | 71,800 | 25億6044万 | -21.39% | 12.02 | 1.57 |
02/14 | 449 | 454 | 439 | 440 | -10.84% | 201,800 | 25億5464万 | -22.26% | 11.99 | 1.57 |
02/13 | 494 | 501 | 488 | 494 | -1.69% | 110,200 | 28億6526万 | -13.87% | 13.45 | 1.76 |
02/12 | 513 | 513 | 502 | 502 | -3.74% | 55,200 | 29億1461万 | -12.85% | 13.68 | 1.79 |
02/08 | 529 | 533 | 516 | 522 | -3.25% | 23,400 | 30億2782万 | -9.62% | 14.21 | 1.86 |
02/07 | 554 | 554 | 516 | 539 | -2.71% | 30,800 | 31億2943万 | -6.59% | 14.69 | 1.92 |
02/06 | 581 | 581 | 531 | 554 | -4.48% | 53,800 | 32億1652万 | -4.15% | 15.1 | 1.97 |
02/05 | 580 | 585 | 568 | 580 | +0.61% | 23,000 | 33億6748万 | +0.52% | 15.8 | 2.07 |
02/04 | 576 | 590 | 572 | 577 | +2.76% | 24,600 | 33億4715万 | +0.44% | 15.71 | 2.05 |
02/01 | 560 | 565 | 552 | 561 | +0.27% | 19,600 | 32億5716万 | -2.09% | 15.29 | 2 |
01/31 | 561 | 569 | 560 | 560 | +0.45% | 14,600 | 32億4845万 | -2.36% | 15.25 | 1.99 |
01/30 | 571 | 593 | 556 | 557 | -2.37% | 15,000 | 32億3394万 | -2.96% | 15.18 | 1.98 |
01/29 | 572 | 576 | 569 | 571 | -1.72% | 11,000 | 33億1232万 | -0.95% | 15.55 | 2.03 |
01/28 | 593 | 593 | 578 | 581 | -1.94% | 17,800 | 33億7038万 | +0.43% | 15.82 | 2.07 |
01/25 | 609 | 613 | 592 | 592 | -2.07% | 41,000 | 34億3715万 | +1.54% | 16.13 | 2.11 |
01/24 | 599 | 607 | 595 | 605 | +1.94% | 7,200 | 35億972万 | +2.81% | 16.47 | 2.15 |
01/23 | 599 | 607 | 588 | 593 | -0.75% | 13,000 | 34億4295万 | 0% | 16.16 | 2.11 |
01/22 | 599 | 610 | 588 | 598 | -2.21% | 29,800 | 34億6908万 | -0.42% | 16.28 | 2.13 |
01/21 | 622 | 632 | 597 | 611 | -0.49% | 81,600 | 35億4746万 | +0.16% | 16.65 | 2.18 |
01/18 | 591 | 615 | 591 | 614 | +3.89% | 22,400 | 35億6488万 | -1.13% | 16.73 | 2.19 |
01/17 | 584 | 591 | 580 | 591 | +1.29% | 6,200 | 34億3134万 | -6.78% | 16.1 | 2.11 |
01/16 | 579 | 585 | 576 | 584 | +0.6% | 3,000 | 33億8780万 | -9.81% | 15.9 | 2.08 |
01/15 | 592 | 592 | 564 | 580 | -2.77% | 7,800 | 33億6748万 | -12.39% | 15.8 | 2.07 |
01/11 | 595 | 612 | 588 | 597 | +2.4% | 20,400 | 34億6327万 | -11.89% | 16.25 | 2.13 |
01/10 | 575 | 588 | 573 | 583 | +1.04% | 6,400 | 33億8199万 | -15.95% | 15.87 | 2.08 |
01/09 | 588 | 602 | 575 | 577 | -4.32% | 30,600 | 33億4715万 | -18.69% | 15.71 | 2.05 |
01/08 | 584 | 603 | 582 | 603 | +4.87% | 25,400 | 34億9811万 | -16.9% | 16.42 | 2.15 |
01/07 | 551 | 589 | 550 | 575 | +8.29% | 23,400 | 33億3554万 | -22.26% | 15.65 | 2.05 |
01/04 | 511 | 537 | 505 | 531 | +0.86% | 14,600 | 30億8008万 | -29.74% | 14.46 | 1.89 |
2018 |
12/28 | 537 | 549 | 523 | 526 | -4.71% | 40,600 | 30億5395万 | -31.87% | 14.33 | 1.87 |
12/27 | 550 | 560 | 544 | 552 | +3.86% | 26,200 | 32億491万 | -30.13% | 15.04 | 1.97 |
12/26 | 526 | 548 | 515 | 532 | +4.01% | 23,400 | 30億8588万 | -34.14% | 14.48 | 1.89 |
12/25 | 525 | 530 | 511 | 511 | -5.46% | 71,200 | 29億6686万 | -37.83% | 13.92 | 1.82 |
12/21 | 563 | 571 | 527 | 541 | -3.91% | 102,000 | 31億3814万 | -35.5% | 14.73 | 1.93 |
12/20 | 583 | 597 | 563 | 563 | -5.62% | 30,600 | 32億6587万 | -34.06% | 15.33 | 2 |
12/19 | 589 | 604 | 582 | 596 | +1.27% | 28,400 | 34億6037万 | -31.26% | 16.24 | 2.12 |
12/18 | 619 | 619 | 589 | 589 | -7.32% | 103,600 | 34億1683万 | -33.13% | 16.04 | 2.1 |
12/17 | 694 | 694 | 635 | 635 | -8.63% | 24,200 | 36億8681万 | -29.21% | 17.3 | 2.26 |
12/14 | 726 | 726 | 688 | 695 | -3.47% | 20,800 | 40億3517万 | -23.96% | 18.94 | 2.48 |
12/13 | 729 | 767 | 720 | 720 | -0.83% | 9,400 | 41億8032万 | -22.58% | 19.62 | 2.57 |
12/12 | 725 | 746 | 701 | 726 | -5.41% | 37,000 | 42億1515万 | -23.01% | 19.78 | 2.59 |
12/11 | 841 | 841 | 763 | 768 | -9.01% | 26,000 | 44億5610万 | -19.55% | 20.91 | 2.73 |
12/10 | 890 | 890 | 840 | 844 | -5.81% | 13,200 | 48億9736万 | -12.59% | 22.98 | 3.01 |
12/07 | 939 | 939 | 896 | 896 | -4.63% | 9,000 | 51億9927万 | -7.78% | 24.4 | 3.19 |
12/06 | 928 | 940 | 920 | 939 | +1.24% | 2,400 | 54億5183万 | -3.49% | 25.59 | 3.35 |
12/05 | 921 | 944 | 921 | 928 | -2.37% | 5,200 | 53億8506万 | -4.77% | 25.27 | 3.31 |
12/04 | 966 | 966 | 950 | 950 | -1.14% | 3,400 | 55億1570万 | -2.46% | 25.89 | 3.39 |
12/03 | 970 | 977 | 915 | 961 | -2.88% | 6,600 | 55億7956万 | -0.83% | 26.19 | 3.42 |
11/30 | 994 | 1,000 | 975 | 990 | +1.59% | 23,000 | 57億4503万 | +2.01% | 26.96 | 3.53 |
11/29 | 975 | 994 | 962 | 974 | 0% | 5,400 | 56億5504万 | 0% | 26.54 | 3.47 |
11/28 | 961 | 999 | 951 | 974 | +1.35% | 11,600 | 56億5504万 | -0.41% | 26.54 | 3.47 |